Exxon Mobil (NY: XOM )

116.12 +1.16 (+1.00%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 57.04 57.15 56.70 57.03 20,059,278 -0.22(-0.38%)
Sep 27, 2012 57.26 57.52 56.86 57.24 17,051,890 +0.36(+0.62%)
Sep 26, 2012 57.19 57.39 56.81 56.89 18,629,054 -0.32(-0.56%)
Sep 25, 2012 57.44 57.72 57.08 57.21 22,507,460 -0.09(-0.15%)
Sep 24, 2012 56.94 57.50 56.93 57.29 17,679,584 -0.02(-0.04%)
Sep 21, 2012 57.39 57.51 57.14 57.32 31,444,780 +0.25(+0.44%)
Sep 20, 2012 56.21 57.18 56.18 57.07 19,624,886 +0.59(+1.05%)
Sep 19, 2012 57.04 57.21 56.48 56.48 26,143,104 -0.67(-1.18%)
Sep 18, 2012 57.01 57.51 56.99 57.15 17,560,158 -0.16(-0.28%)
Sep 17, 2012 57.32 57.68 57.09 57.31 19,073,440 -0.24(-0.42%)
Sep 14, 2012 57.06 57.62 56.90 57.56 34,303,312 +0.67(+1.17%)
Sep 13, 2012 55.94 57.09 55.77 56.89 31,867,054 +1.05(+1.88%)
Sep 12, 2012 55.89 56.06 55.75 55.84 16,009,230 -0.04(-0.08%)
Sep 11, 2012 55.97 56.09 55.84 55.88 14,993,267 +0.09(+0.16%)
Sep 10, 2012 56.01 56.12 55.75 55.80 17,240,426 -0.27(-0.49%)
Sep 07, 2012 55.67 56.12 55.67 56.07 25,059,072 +0.58(+1.05%)
Sep 06, 2012 54.81 55.65 54.78 55.49 25,199,362 +1.04(+1.90%)
Sep 05, 2012 54.57 54.66 54.29 54.46 16,217,831 +0.13(+0.24%)
Sep 04, 2012 54.46 54.54 53.95 54.33 17,003,420 -0.11(-0.21%)
Aug 31, 2012 54.63 54.78 54.34 54.44 22,744,094 +0.06(+0.11%)
Aug 30, 2012 54.49 54.71 54.26 54.38 14,297,918 -0.44(-0.80%)
Aug 29, 2012 54.92 54.99 54.71 54.81 13,434,368 +0.10(+0.18%)
Aug 27, 2012 54.92 55.00 54.63 54.71 13,233,555 -0.19(-0.35%)
Aug 24, 2012 54.35 55.06 54.21 54.91 15,655,339 +0.46(+0.85%)
Aug 23, 2012 54.74 54.74 54.24 54.44 15,499,368 -0.26(-0.48%)
Aug 22, 2012 54.38 54.82 54.26 54.71 16,293,808 +0.17(+0.31%)
Aug 21, 2012 54.96 55.13 54.41 54.54 17,266,696 -0.31(-0.56%)
Aug 20, 2012 54.92 55.01 54.64 54.84 14,134,139 -0.28(-0.51%)
Aug 17, 2012 55.43 55.44 54.97 55.12 17,925,204 -0.17(-0.30%)
Aug 16, 2012 54.99 55.42 54.85 55.29 18,139,492 +0.42(+0.76%)
Aug 15, 2012 54.99 55.29 54.82 54.87 13,647,293 -0.12(-0.23%)
Aug 14, 2012 54.98 55.27 54.81 55.00 13,912,855 +0.04(+0.07%)
Aug 13, 2012 54.94 55.02 54.73 54.96 13,977,709 -0.19(-0.34%)
Aug 10, 2012 54.67 55.18 54.34 55.15 17,880,470 +0.15(+0.27%)
Aug 09, 2012 54.77 55.17 54.57 55.00 19,586,788 +0.31(+0.56%)
Aug 08, 2012 54.37 54.83 54.32 54.69 20,763,860 +0.22(+0.41%)
Aug 07, 2012 54.45 54.52 54.32 54.47 20,014,364 +0.29(+0.54%)
Aug 06, 2012 54.24 54.45 54.13 54.18 15,537,840 -0.06(-0.11%)
Aug 03, 2012 53.94 54.45 53.78 54.24 22,570,134 +1.03(+1.94%)
Aug 02, 2012 53.34 53.75 52.97 53.21 23,452,792 -0.64(-1.19%)
Aug 01, 2012 53.91 54.18 53.39 53.84 23,099,332 +0.04(+0.07%)
Jul 31, 2012 54.13 54.31 53.77 53.81 19,717,382 -0.44(-0.81%)
Jul 30, 2012 54.07 54.41 53.95 54.25 18,051,012 +0.07(+0.13%)
Jul 27, 2012 53.65 54.43 52.97 54.18 38,880,252 +0.58(+1.07%)
Jul 26, 2012 53.01 53.71 52.82 53.60 30,908,646 +0.79(+1.50%)
Jul 25, 2012 52.75 53.00 52.45 52.81 26,738,850 +0.41(+0.78%)
Jul 24, 2012 52.79 52.82 51.73 52.40 22,513,816 -0.39(-0.74%)
Jul 23, 2012 52.54 52.95 52.25 52.79 21,945,860 -0.46(-0.86%)
Jul 20, 2012 53.20 53.37 52.83 53.25 27,178,574 -0.16(-0.30%)
Jul 19, 2012 53.29 53.52 53.05 53.41 24,053,494 +0.00(+0.00%)
Jul 18, 2012 52.87 53.42 52.70 53.41 22,925,628 +0.30(+0.56%)
Jul 17, 2012 52.77 53.17 52.10 53.11 22,692,960 +0.42(+0.80%)
Jul 16, 2012 52.56 52.92 52.45 52.69 18,189,418 -0.26(-0.49%)
Jul 13, 2012 52.32 53.01 52.20 52.95 22,020,002 +0.84(+1.60%)
Jul 12, 2012 51.68 52.38 51.62 52.12 25,125,478 -0.16(-0.31%)
Jul 11, 2012 51.72 52.46 51.57 52.28 29,598,650 +0.79(+1.53%)
Jul 10, 2012 52.09 52.28 51.32 51.49 22,768,640 -0.33(-0.65%)
Jul 09, 2012 52.36 52.38 51.43 51.82 36,093,904 -0.71(-1.36%)
Jul 06, 2012 52.20 52.69 52.17 52.54 21,404,298 -0.48(-0.90%)
Jul 05, 2012 52.87 53.31 52.75 53.01 17,427,420 -0.44(-0.82%)
Jul 03, 2012 53.09 53.45 53.05 53.45 15,803,736 +0.58(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.